Jiujiang Defu Technology Co Ltd Ordinary Shares - Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.500	29.370	27.500	28.690	28.632	56,514,160
2025-07-23	27.020	27.400	25.600	26.610	26.556	33,904,898
2025-07-22	28.970	29.310	27.150	27.560	27.504	44,316,953
2025-07-21	25.510	29.360	25.100	28.800	28.741	60,596,039
2025-07-18	26.340	27.500	25.330	25.450	25.398	45,965,039
2025-07-17	24.650	26.680	24.210	26.370	26.316	35,213,953
2025-07-16	25.250	25.490	24.500	24.580	24.530	22,550,170
2025-07-15	24.500	25.890	24.280	25.580	25.528	37,178,230
2025-07-14	23.360	25.230	23.330	24.500	24.450	40,575,594
2025-07-11	25.020	25.240	24.380	24.600	24.550	39,323,711
2025-07-10	25.760	27.000	24.810	25.260	25.209	52,397,238
2025-07-09	26.700	27.540	25.640	25.750	25.698	68,950,672
2025-07-08	26.010	27.480	24.930	26.990	26.935	76,995,211
2025-07-07	25.970	28.490	25.020	25.220	25.169	65,392,840
2025-07-04	24.170	25.600	23.700	24.400	24.350	65,466,672
2025-07-03	23.000	23.840	21.800	23.480	23.432	55,389,102
2025-07-02	21.500	23.880	21.000	22.760	22.714	63,666,840
2025-07-01	20.450	21.980	20.080	21.380	21.336	55,409,020
2025-06-30	20.980	20.990	19.000	20.700	20.658	72,296,570
2025-06-27	19.680	20.990	19.020	20.160	20.119	73,466,844
2025-06-26	18.510	21.350	18.470	20.020	19.979	91,834,781
2025-06-25	17.900	18.090	17.500	17.810	17.774	41,857,199
2025-06-24	17.320	18.000	17.020	17.810	17.774	47,398,559
2025-06-23	16.840	17.550	16.310	17.300	17.265	44,523,246
2025-06-20	15.340	17.290	15.340	16.870	16.836	49,049,238
2025-06-19	15.790	16.190	15.330	15.400	15.369	13,113,400
2025-06-18	15.550	15.870	15.280	15.780	15.748	12,758,610
2025-06-17	15.650	15.890	15.480	15.600	15.568	10,532,250
2025-06-16	15.450	15.680	15.390	15.600	15.568	7,834,303
2025-06-13	15.700	15.790	15.260	15.450	15.419	15,124,240
2025-06-12	15.750	15.980	15.660	15.760	15.728	8,079,900
2025-06-11	15.830	16.290	15.670	15.850	15.818	14,760,040
2025-06-10	16.180	16.300	15.650	15.830	15.798	17,556,570
2025-06-09	16.120	16.590	16.000	16.190	16.157	18,360,570
2025-06-06	16.600	16.680	15.990	16.150	16.117	16,308,700
2025-06-05	16.310	16.990	16.220	16.720	16.686	25,059,381
2025-06-04	15.630	16.570	15.600	16.490	16.456	22,782,080
2025-06-03	15.470	15.740	15.350	15.620	15.588	13,489,620
2025-05-30	15.710	16.400	15.410	15.540	15.508	15,549,320
2025-05-29	15.990	16.520	15.760	15.770	15.738	15,979,370
2025-05-28	15.630	16.280	15.390	15.940	15.908	21,534,590
2025-05-27	15.740	16.260	15.450	15.620	15.588	15,374,520
2025-05-26	15.150	15.960	14.970	15.800	15.768	20,104,480
2025-05-23	15.730	15.770	15.100	15.140	15.109	20,651,311
2025-05-22	16.820	17.180	15.570	15.600	15.568	38,431,898
2025-05-21	16.500	17.000	16.060	16.400	16.367	38,880,070
2025-05-20	15.410	16.300	15.250	16.300	16.267	30,296,939
2025-05-19	14.370	15.650	14.300	15.410	15.379	29,542,900
2025-05-16	14.000	14.480	13.980	14.300	14.271	7,278,457
2025-05-15	14.290	14.300	14.000	14.010	13.981	6,443,978
2025-05-14	14.350	14.440	14.240	14.320	14.291	7,155,919
2025-05-13	14.500	14.580	14.320	14.350	14.321	9,191,092
2025-05-12	14.590	14.740	14.170	14.440	14.411	16,944,240
2025-05-09	14.480	14.690	13.990	14.580	14.550	13,899,140
2025-05-08	14.420	14.520	14.320	14.450	14.421	5,956,684
2025-05-07	14.600	14.700	14.270	14.400	14.371	9,441,180
2025-05-06	14.020	14.450	14.020	14.400	14.371	9,156,894
2025-04-30	13.660	14.160	13.650	14.000	13.972	7,214,554
2025-04-29	13.490	13.690	13.470	13.680	13.652	4,902,831
2025-04-28	13.460	13.640	13.320	13.550	13.522	5,597,568

← NewerPage 6 of 13 · 768 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1000 CNY
2026-05-26	0.1000 CNY
2024-05-20	0.0770 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.